612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,190900,31756266420,2275,2275,2275,2275,78889
|
|
20241021,190800,31756266420,2275,2275,2275,2275,0
|
|
20241021,190700,31756266420,2275,2275,2275,2275,0
|
|
20241021,190600,31756266420,2275,2275,2275,2275,0
|
|
20241021,190500,31756266420,2275,2275,2275,2275,0
|
|
20241021,190400,31756266420,2275,2275,2275,2275,0
|
|
20241021,190300,31756266420,2275,2275,2275,2275,0
|
|
20241021,190200,31756266420,2275,2275,2275,2275,0
|
|
20241021,190100,31756266420,2275,2275,2275,2275,0
|
|
20241021,190000,31756266420,2275,2275,2275,2275,0
|
|
20241021,185900,31756266420,2275,2275,2275,2275,0
|
|
20241021,185800,31756266420,2275,2275,2275,2275,0
|
|
20241021,185700,31756266420,2275,2275,2275,2275,0
|
|
20241021,185600,31756266420,2275,2275,2275,2275,0
|
|
20241021,185500,31756266420,2275,2275,2275,2275,0
|
|
20241021,185400,31756266420,2275,2275,2275,2275,0
|
|
20241021,185300,31756266420,2275,2275,2275,2275,0
|
|
20241021,185200,31756266420,2275,2275,2275,2275,0
|
|
20241021,185100,31756266420,2275,2275,2275,2275,0
|
|
20241021,185000,31756266420,2275,2275,2275,2275,0
|
|
20241021,184900,31756266420,2275,2275,2275,2275,0
|
|
20241021,184800,31756266420,2275,2275,2275,2275,0
|
|
20241021,184700,31756266420,2275,2275,2275,2275,0
|
|
20241021,184600,31756266420,2275,2275,2275,2275,0
|
|
20241021,184500,31756266420,2275,2275,2275,2275,0
|
|
20241021,184400,31756266420,2275,2275,2275,2275,0
|
|
20241021,184300,31756266420,2275,2275,2275,2275,0
|
|
20241021,184200,31756266420,2275,2275,2275,2275,0
|
|
20241021,184100,31756266420,2275,2275,2275,2275,0
|
|
20241021,184000,31756266420,2275,2275,2275,2275,0
|
|
20241021,183900,31756266420,2275,2275,2275,2275,78889
|
|
20241021,183800,31756266420,2275,2275,2275,2275,0
|
|
20241021,183700,31756266420,2275,2275,2275,2275,0
|
|
20241021,183600,31756266420,2275,2275,2275,2275,0
|
|
20241021,183500,31756266420,2275,2275,2275,2275,0
|
|
20241021,183400,31756266420,2275,2275,2275,2275,0
|
|
20241021,183300,31756266420,2275,2275,2275,2275,0
|
|
20241021,183200,31756266420,2275,2275,2275,2275,0
|
|
20241021,183100,31756266420,2275,2275,2275,2275,0
|
|
20241021,183000,31756266420,2275,2275,2275,2275,0
|
|
20241021,182900,31756266420,2275,2275,2275,2275,0
|
|
20241021,182800,31756266420,2275,2275,2275,2275,0
|
|
20241021,182700,31756266420,2275,2275,2275,2275,0
|
|
20241021,182600,31756266420,2275,2275,2275,2275,0
|
|
20241021,182500,31756266420,2275,2275,2275,2275,0
|
|
20241021,182400,31756266420,2275,2275,2275,2275,0
|
|
20241021,182300,31756266420,2275,2275,2275,2275,0
|
|
20241021,182200,31756266420,2275,2275,2275,2275,0
|
|
20241021,182100,31756266420,2275,2275,2275,2275,0
|
|
20241021,182000,31756266420,2275,2275,2275,2275,0
|
|
20241021,181900,31756266420,2275,2275,2275,2275,0
|
|
20241021,181800,31756266420,2275,2275,2275,2275,0
|
|
20241021,181700,31756266420,2275,2275,2275,2275,0
|
|
20241021,181600,31756266420,2275,2275,2275,2275,0
|
|
20241021,181500,31756266420,2275,2275,2275,2275,0
|
|
20241021,181400,31756266420,2275,2275,2275,2275,0
|
|
20241021,181300,31756266420,2275,2275,2275,2275,0
|
|
20241021,181200,31756266420,2275,2275,2275,2275,0
|
|
20241021,181100,31756266420,2275,2275,2275,2275,0
|
|
20241021,181000,31756266420,2275,2275,2275,2275,0
|
|
20241021,180900,31756266420,2275,2275,2275,2275,78889
|
|
20241021,180800,31756266420,2275,2275,2275,2275,0
|
|
20241021,180700,31756266420,2275,2275,2275,2275,0
|
|
20241021,180600,31756266420,2275,2275,2275,2275,0
|
|
20241021,180500,31756266420,2275,2275,2275,2275,0
|
|
20241021,180400,31756266420,2275,2275,2275,2275,0
|
|
20241021,180300,31756266420,2275,2275,2275,2275,0
|
|
20241021,180200,31756266420,2275,2275,2275,2275,0
|
|
20241021,180100,31756266420,2275,2275,2275,2275,0
|
|
20241021,180000,31756266420,2275,2275,2275,2275,0
|
|
20241021,175900,31756266420,2275,2275,2275,2275,0
|
|
20241021,175800,31756266420,2275,2275,2275,2275,0
|
|
20241021,175700,31756266420,2275,2275,2275,2275,0
|
|
20241021,175600,31756266420,2275,2275,2275,2275,0
|
|
20241021,175500,31756266420,2275,2275,2275,2275,0
|
|
20241021,175400,31756266420,2275,2275,2275,2275,0
|
|
20241021,175300,31756266420,2275,2275,2275,2275,0
|
|
20241021,175200,31756266420,2275,2275,2275,2275,0
|
|
20241021,175100,31756266420,2275,2275,2275,2275,0
|
|
20241021,175000,31756266420,2275,2275,2275,2275,0
|
|
20241021,174900,31756266420,2275,2275,2275,2275,0
|
|
20241021,174800,31756266420,2275,2275,2275,2275,0
|
|
20241021,174700,31756266420,2275,2275,2275,2275,0
|
|
20241021,174600,31756266420,2275,2275,2275,2275,0
|
|
20241021,174500,31756266420,2275,2275,2275,2275,0
|
|
20241021,174400,31756266420,2275,2275,2275,2275,0
|
|
20241021,174300,31756266420,2275,2275,2275,2275,0
|
|
20241021,174200,31756266420,2275,2275,2275,2275,0
|
|
20241021,174100,31756266420,2275,2275,2275,2275,0
|
|
20241021,174000,31756266420,2275,2275,2275,2275,0
|
|
20241021,173900,31756266420,2275,2275,2275,2275,78889
|
|
20241021,173800,31756266420,2275,2275,2275,2275,0
|
|
20241021,173700,31756266420,2275,2275,2275,2275,0
|
|
20241021,173600,31756266420,2275,2275,2275,2275,0
|
|
20241021,173500,31756266420,2275,2275,2275,2275,0
|
|
20241021,173400,31756266420,2275,2275,2275,2275,0
|
|
20241021,173300,31756266420,2275,2275,2275,2275,0
|
|
20241021,173200,31756266420,2275,2275,2275,2275,0
|
|
20241021,173100,31756266420,2275,2275,2275,2275,0
|
|
20241021,173000,31756266420,2275,2275,2275,2275,0
|
|
20241021,172900,31756266420,2275,2275,2275,2275,0
|
|
20241021,172800,31756266420,2275,2275,2275,2275,0
|
|
20241021,172700,31756266420,2275,2275,2275,2275,0
|
|
20241021,172600,31756266420,2275,2275,2275,2275,0
|
|
20241021,172500,31756266420,2275,2275,2275,2275,0
|
|
20241021,172400,31756266420,2275,2275,2275,2275,0
|
|
20241021,172300,31756266420,2275,2275,2275,2275,0
|
|
20241021,172200,31756266420,2275,2275,2275,2275,0
|
|
20241021,172100,31756266420,2275,2275,2275,2275,0
|
|
20241021,172000,31756266420,2275,2275,2275,2275,0
|
|
20241021,171900,31756266420,2275,2275,2275,2275,0
|
|
20241021,171800,31756266420,2275,2275,2275,2275,0
|
|
20241021,171700,31756266420,2275,2275,2275,2275,0
|
|
20241021,171600,31756266420,2275,2275,2275,2275,0
|
|
20241021,171500,31756266420,2275,2275,2275,2275,0
|
|
20241021,171400,31756266420,2275,2275,2275,2275,0
|
|
20241021,171300,31756266420,2275,2275,2275,2275,0
|
|
20241021,171200,31756266420,2275,2275,2275,2275,0
|
|
20241021,171100,31756266420,2275,2275,2275,2275,0
|
|
20241021,171000,31756266420,2275,2275,2275,2275,0
|
|
20241021,170900,31756266420,2275,2275,2275,2275,78889
|
|
20241021,170800,31756266420,2275,2275,2275,2275,0
|
|
20241021,170700,31756266420,2275,2275,2275,2275,0
|
|
20241021,170600,31756266420,2275,2275,2275,2275,0
|
|
20241021,170500,31756266420,2275,2275,2275,2275,0
|
|
20241021,170400,31756266420,2275,2275,2275,2275,0
|
|
20241021,170300,31756266420,2275,2275,2275,2275,0
|
|
20241021,170200,31756266420,2275,2275,2275,2275,0
|
|
20241021,170100,31756266420,2275,2275,2275,2275,0
|
|
20241021,170000,31756266420,2275,2275,2275,2275,0
|
|
20241021,165900,31756266420,2275,2275,2275,2275,0
|
|
20241021,165800,31756266420,2275,2275,2275,2275,0
|
|
20241021,165700,31756266420,2275,2275,2275,2275,0
|
|
20241021,165600,31756266420,2275,2275,2275,2275,0
|
|
20241021,165500,31756266420,2275,2275,2275,2275,0
|
|
20241021,165400,31756266420,2275,2275,2275,2275,0
|
|
20241021,165300,31756266420,2275,2275,2275,2275,0
|
|
20241021,165200,31756266420,2275,2275,2275,2275,0
|
|
20241021,165100,31756266420,2275,2275,2275,2275,0
|
|
20241021,165000,31756266420,2275,2275,2275,2275,0
|
|
20241021,164900,31756266420,2275,2275,2275,2275,0
|
|
20241021,164800,31756266420,2275,2275,2275,2275,0
|
|
20241021,164700,31756266420,2275,2275,2275,2275,0
|
|
20241021,164600,31756266420,2275,2275,2275,2275,0
|
|
20241021,164500,31756266420,2275,2275,2275,2275,0
|
|
20241021,164400,31756266420,2275,2275,2275,2275,0
|
|
20241021,164300,31756266420,2275,2275,2275,2275,0
|
|
20241021,164200,31756266420,2275,2275,2275,2275,0
|
|
20241021,164100,31756266420,2275,2275,2275,2275,0
|
|
20241021,164000,31756266420,2275,2275,2275,2275,0
|
|
20241021,163900,31756266420,2275,2275,2275,2275,78889
|
|
20241021,163800,31756266420,2275,2275,2275,2275,0
|
|
20241021,163700,31756266420,2275,2275,2275,2275,0
|
|
20241021,163600,31756266420,2275,2275,2275,2275,0
|
|
20241021,163500,31756266420,2275,2275,2275,2275,0
|
|
20241021,163400,31756266420,2275,2275,2275,2275,0
|
|
20241021,163300,31756266420,2275,2275,2275,2275,0
|
|
20241021,163200,31756266420,2275,2275,2275,2275,0
|
|
20241021,163100,31756266420,2275,2275,2275,2275,0
|
|
20241021,163000,31756266420,2275,2275,2275,2275,0
|
|
20241021,162900,31756266420,2275,2275,2275,2275,0
|
|
20241021,162800,31756266420,2275,2275,2275,2275,0
|
|
20241021,162700,31756266420,2275,2275,2275,2275,0
|
|
20241021,162600,31756266420,2275,2275,2275,2275,0
|
|
20241021,162500,31756266420,2275,2275,2275,2275,0
|
|
20241021,162400,31756266420,2275,2275,2275,2275,0
|
|
20241021,162300,31756266420,2275,2275,2275,2275,0
|
|
20241021,162200,31756266420,2275,2275,2275,2275,0
|
|
20241021,162100,31756266420,2275,2275,2275,2275,0
|
|
20241021,162000,31756266420,2275,2275,2275,2275,0
|
|
20241021,161900,31756266420,2275,2275,2275,2275,0
|
|
20241021,161800,31756266420,2275,2275,2275,2275,0
|
|
20241021,161700,31756266420,2275,2275,2275,2275,0
|
|
20241021,161600,31756266420,2275,2275,2275,2275,0
|
|
20241021,161500,31756266420,2275,2275,2275,2275,0
|
|
20241021,161400,31756266420,2275,2275,2275,2275,0
|
|
20241021,161300,31756266420,2275,2275,2275,2275,0
|
|
20241021,161200,31756266420,2275,2275,2275,2275,0
|
|
20241021,161100,31756266420,2275,2275,2275,2275,0
|
|
20241021,161000,31756266420,2275,2275,2275,2275,0
|
|
20241021,160900,31756266420,2275,2275,2275,2275,78889
|
|
20241021,160800,31756266420,2275,2275,2275,2275,0
|
|
20241021,160700,31756266420,2275,2275,2275,2275,0
|
|
20241021,160600,31756266420,2275,2275,2275,2275,0
|
|
20241021,160500,31756266420,2275,2275,2275,2275,0
|
|
20241021,160400,31756266420,2275,2275,2275,2275,0
|
|
20241021,160300,31756266420,2275,2275,2275,2275,0
|
|
20241021,160200,31756266420,2275,2275,2275,2275,0
|
|
20241021,160100,31756266420,2275,2275,2275,2275,0
|
|
20241021,160000,31756266420,2275,2275,2275,2275,0
|
|
20241021,155900,31756266420,2275,2275,2275,2275,0
|
|
20241021,155800,31756266420,2275,2275,2275,2275,0
|
|
20241021,155700,31756266420,2275,2275,2275,2275,0
|
|
20241021,155600,31756266420,2275,2275,2275,2275,0
|
|
20241021,155500,31756266420,2275,2275,2275,2275,0
|
|
20241021,155400,31756266420,2275,2275,2275,2275,0
|
|
20241021,155300,31756266420,2275,2275,2275,2275,0
|
|
20241021,155200,31756266420,2275,2275,2275,2275,0
|
|
20241021,155100,31756266420,2275,2275,2275,2275,0
|
|
20241021,155000,31756266420,2275,2275,2275,2275,0
|
|
20241021,154900,31756266420,2275,2275,2275,2275,0
|
|
20241021,154800,31756266420,2275,2275,2275,2275,0
|
|
20241021,154700,31756266420,2275,2275,2275,2275,0
|
|
20241021,154600,31756266420,2275,2275,2275,2275,0
|
|
20241021,154500,31756266420,2275,2275,2275,2275,0
|
|
20241021,154400,31756266420,2275,2275,2275,2275,0
|
|
20241021,154300,31756266420,2275,2275,2275,2275,0
|
|
20241021,154200,31756266420,2275,2275,2275,2275,0
|
|
20241021,154100,31756266420,2275,2275,2275,2275,0
|
|
20241021,154000,31756266420,2275,2275,2275,2275,0
|
|
20241021,153900,31756266420,2275,2275,2275,2275,78889
|
|
20241021,153800,31756266420,2275,2275,2275,2275,0
|
|
20241021,153700,31756266420,2275,2275,2275,2275,0
|
|
20241021,153600,31756266420,2275,2275,2275,2275,0
|
|
20241021,153500,31756266420,2275,2275,2275,2275,0
|
|
20241021,153400,31756266420,2275,2275,2275,2275,0
|
|
20241021,153300,31756266420,2275,2275,2275,2275,0
|
|
20241021,153200,31756266420,2275,2275,2275,2275,0
|
|
20241021,153100,31756266420,2275,2275,2275,2275,0
|
|
20241021,153000,31756266420,2275,2275,2275,2275,78889
|
|
20241021,152900,31576793945,2250,2250,2250,2250,0
|
|
20241021,152800,31576793945,2250,2250,2250,2250,0
|
|
20241021,152700,31576793945,2250,2250,2250,2250,0
|
|
20241021,152600,31576793945,2250,2250,2250,2250,0
|
|
20241021,152500,31576793945,2250,2250,2250,2250,0
|
|
20241021,152400,31576793945,2250,2250,2250,2250,0
|
|
20241021,152300,31576793945,2250,2250,2250,2250,0
|
|
20241021,152200,31576793945,2250,2250,2250,2250,0
|
|
20241021,152100,31576793945,2250,2250,2250,2250,0
|
|
20241021,152000,31576793945,2250,2250,2250,2250,0
|
|
20241021,151900,31576793945,2250,2250,2260,2235,32096
|
|
20241021,151800,31504627535,2255,2260,2260,2240,22768
|
|
20241021,151700,31453498885,2255,2260,2265,2255,15256
|
|
20241021,151600,31419047075,2260,2265,2270,2260,2966
|
|
20241021,151500,31412332405,2265,2265,2270,2260,9804
|
|
20241021,151400,31390122795,2265,2265,2270,2260,3978
|
|
20241021,151300,31381112965,2265,2260,2270,2260,7081
|
|
20241021,151200,31365082160,2260,2265,2265,2260,2997
|
|
20241021,151100,31358306595,2265,2265,2265,2255,4436
|
|
20241021,151000,31348284610,2265,2270,2270,2255,3547
|
|
20241021,150900,31340267865,2270,2260,2270,2260,4186
|
|
20241021,150800,31330791320,2265,2260,2270,2255,8075
|
|
20241021,150700,31312507925,2265,2260,2265,2255,3229
|
|
20241021,150600,31305205975,2255,2255,2260,2250,2522
|
|
20241021,150500,31299508980,2250,2260,2260,2245,2126
|
|
20241021,150400,31294714140,2260,2250,2260,2250,13065
|
|
20241021,150300,31265289560,2240,2245,2255,2235,11616
|
|
20241021,150200,31239230770,2250,2250,2255,2245,7700
|
|
20241021,150100,31221926380,2245,2240,2250,2230,23071
|
|
20241021,150000,31170309230,2240,2260,2265,2240,29703
|
|
20241021,145900,31103527010,2260,2260,2265,2250,30818
|
|
20241021,145800,31034030885,2260,2260,2265,2260,2624
|
|
20241021,145700,31028099050,2260,2260,2265,2255,4798
|
|
20241021,145600,31017269860,2260,2260,2265,2260,5111
|
|
20241021,145500,31005718175,2255,2260,2260,2255,6526
|
|
20241021,145400,30991000800,2260,2260,2260,2255,4447
|
|
20241021,145300,30980963620,2260,2260,2265,2260,4571
|
|
20241021,145200,30970632825,2260,2260,2265,2260,6137
|
|
20241021,145100,30956756025,2265,2265,2265,2260,3212
|
|
20241021,145000,30949484390,2265,2275,2275,2265,5653
|
|
20241021,144900,30936672680,2275,2270,2275,2270,321
|
|
20241021,144800,30935943870,2270,2275,2275,2265,756
|
|
20241021,144700,30934228640,2270,2275,2275,2270,910
|
|
20241021,144600,30932161505,2270,2275,2280,2270,2572
|
|
20241021,144500,30926310215,2280,2280,2280,2275,1791
|
|
20241021,144400,30922234970,2275,2275,2280,2275,402
|
|
20241021,144300,30921319285,2275,2270,2275,2270,4338
|
|
20241021,144200,30911461250,2265,2265,2270,2260,15471
|
|
20241021,144100,30876456620,2265,2265,2270,2265,1994
|
|
20241021,144000,30871940030,2270,2270,2275,2265,1316
|
|
20241021,143900,30868954020,2270,2275,2280,2260,11695
|
|
20241021,143800,30842463930,2270,2270,2275,2270,1539
|
|
20241021,143700,30838970370,2275,2275,2280,2270,3634
|
|
20241021,143600,30830704885,2280,2270,2280,2265,3425
|
|
20241021,143500,30822921890,2270,2270,2270,2265,1187
|
|
20241021,143400,30820231895,2270,2260,2270,2260,1309
|
|
20241021,143300,30817266160,2260,2260,2265,2250,19097
|
|
20241021,143200,30774197470,2255,2260,2260,2255,7033
|
|
20241021,143100,30758335105,2260,2265,2270,2255,8200
|
|
20241021,143000,30739796925,2265,2270,2270,2265,7862
|
|
20241021,142900,30721986965,2265,2275,2280,2265,7649
|
|
20241021,142800,30704628985,2280,2270,2280,2270,1641
|
|
20241021,142700,30700901440,2275,2280,2280,2270,1459
|
|
20241021,142600,30697576745,2280,2270,2280,2270,1762
|
|
20241021,142500,30693571420,2275,2270,2285,2270,2763
|
|
20241021,142400,30687284515,2280,2280,2280,2270,1175
|
|
20241021,142300,30684614970,2275,2285,2285,2270,12711
|
|
20241021,142200,30655705655,2280,2275,2285,2275,2323
|
|
20241021,142100,30650410015,2280,2270,2280,2270,3693
|
|
20241021,142000,30642016015,2270,2275,2280,2270,2739
|
|
20241021,141900,30635789110,2280,2275,2280,2275,3190
|
|
20241021,141800,30628526765,2280,2285,2290,2280,13325
|
|
20241021,141700,30598090625,2285,2280,2285,2280,2175
|
|
20241021,141600,30593131355,2280,2275,2285,2275,9803
|
|
20241021,141500,30570791645,2270,2270,2275,2265,12154
|
|
20241021,141400,30543225550,2270,2275,2275,2270,1610
|
|
20241021,141300,30539567635,2275,2275,2275,2265,3542
|
|
20241021,141200,30531516065,2275,2275,2275,2260,12611
|
|
20241021,141100,30502916980,2280,2275,2280,2270,2427
|
|
20241021,141000,30497400520,2275,2280,2280,2270,4385
|
|
20241021,140900,30487424510,2280,2275,2280,2265,11867
|
|
20241021,140800,30460459555,2275,2270,2275,2265,9471
|
|
20241021,140700,30438961060,2275,2270,2275,2260,20102
|
|
20241021,140600,30393407135,2270,2270,2275,2265,16849
|
|
20241021,140500,30355206695,2270,2255,2280,2255,30559
|
|
20241021,140400,30285854860,2255,2285,2290,2255,59781
|
|
20241021,140300,30150139910,2280,2275,2290,2275,11379
|
|
20241021,140200,30124147295,2280,2285,2285,2270,42651
|
|
20241021,140100,30027099770,2285,2305,2305,2275,59323
|
|
20241021,140000,29891425810,2305,2315,2320,2305,65872
|
|
20241021,135900,29739247170,2315,2330,2330,2315,26926
|
|
20241021,135800,29676707570,2325,2330,2340,2320,29315
|
|
20241021,135700,29608456985,2335,2320,2340,2320,34140
|
|
20241021,135600,29528899155,2325,2320,2325,2310,29276
|
|
20241021,135500,29461133285,2315,2320,2325,2315,8380
|
|
20241021,135400,29441686465,2325,2310,2325,2310,14297
|
|
20241021,135300,29408580955,2315,2320,2320,2310,14205
|
|
20241021,135200,29375676850,2315,2320,2325,2310,21198
|
|
20241021,135100,29326528155,2325,2315,2330,2310,48614
|
|
20241021,135000,29213887925,2310,2350,2350,2310,81230
|
|
20241021,134900,29024879645,2350,2340,2350,2330,31306
|
|
20241021,134800,28951690635,2340,2360,2365,2340,37607
|
|
20241021,134700,28863247030,2360,2365,2380,2340,78543
|
|
20241021,134600,28676848025,2365,2375,2375,2340,39294
|
|
20241021,134500,28584301345,2375,2370,2375,2355,91778
|
|
20241021,134400,28366884250,2365,2350,2375,2345,82200
|
|
20241021,134300,28172303830,2350,2335,2375,2330,98309
|
|
20241021,134200,27940769445,2340,2370,2370,2330,93007
|
|
20241021,134100,27721955460,2370,2340,2370,2315,251132
|
|
20241021,134000,27130656610,2340,2300,2340,2300,102158
|
|
20241021,133900,26892995675,2305,2295,2305,2295,4120
|
|
20241021,133800,26883518050,2300,2300,2305,2300,4043
|
|
20241021,133700,26874219115,2305,2305,2305,2305,3487
|
|
20241021,133600,26866181580,2310,2315,2315,2305,3173
|
|
20241021,133500,26858858335,2310,2305,2310,2305,3547
|
|
20241021,133400,26850668950,2305,2305,2315,2305,9776
|
|
20241021,133300,26828114330,2305,2310,2310,2300,3142
|
|
20241021,133200,26820872855,2300,2295,2310,2295,18206
|
|
20241021,133100,26778985980,2300,2295,2300,2285,14104
|
|
20241021,133000,26746678455,2295,2295,2295,2295,548
|
|
20241021,132900,26745420795,2295,2295,2300,2290,5922
|
|
20241021,132800,26731823285,2300,2290,2300,2285,9373
|
|
20241021,132700,26710325775,2290,2280,2290,2280,1235
|
|
20241021,132600,26707504555,2290,2285,2290,2280,9014
|
|
20241021,132500,26686916105,2290,2285,2290,2285,474
|
|
20241021,132400,26685832955,2285,2280,2285,2280,3806
|
|
20241021,132300,26677145780,2285,2280,2285,2280,168
|
|
20241021,132200,26676762615,2280,2280,2280,2280,1101
|
|
20241021,132100,26674252335,2280,2285,2285,2280,2743
|
|
20241021,132000,26667997435,2290,2290,2290,2285,1975
|
|
20241021,131900,26663477160,2290,2295,2295,2285,601
|
|
20241021,131800,26662100540,2295,2285,2295,2285,2544
|
|
20241021,131700,26656283870,2285,2300,2300,2285,1016
|
|
20241021,131600,26653953390,2295,2300,2315,2295,13655
|
|
20241021,131500,26622516060,2300,2280,2300,2275,11397
|
|
20241021,131400,26596428390,2280,2280,2280,2275,2945
|
|
20241021,131300,26589717910,2285,2275,2285,2275,611
|
|
20241021,131200,26588327410,2290,2275,2290,2275,596
|
|
20241021,131100,26586971495,2280,2280,2285,2275,1018
|
|
20241021,131000,26584653150,2275,2280,2280,2270,1455
|
|
20241021,130900,26581343025,2280,2270,2280,2270,871
|
|
20241021,130800,26579365435,2270,2275,2285,2270,2621
|
|
20241021,130700,26573410000,2275,2290,2295,2275,3657
|
|
20241021,130600,26565050020,2290,2290,2290,2285,123
|
|
20241021,130500,26564768415,2285,2295,2295,2285,571
|
|
20241021,130400,26563463185,2295,2295,2295,2285,3710
|
|
20241021,130300,26554967740,2290,2290,2300,2290,124
|
|
20241021,130200,26554683760,2290,2300,2300,2290,5752
|
|
20241021,130100,26541475325,2300,2285,2300,2280,6579
|
|
20241021,130000,26526423325,2285,2285,2290,2285,6078
|
|
20241021,125900,26512534820,2290,2285,2295,2285,6668
|
|
20241021,125800,26497257595,2290,2280,2295,2280,3635
|
|
20241021,125700,26488938410,2285,2280,2285,2280,1981
|
|
20241021,125600,26484414150,2280,2280,2280,2275,1153
|
|
20241021,125500,26481785545,2280,2270,2280,2270,1018
|
|
20241021,125400,26479471990,2275,2280,2280,2270,545
|
|
20241021,125300,26478230605,2270,2280,2280,2270,1104
|
|
20241021,125200,26475713495,2280,2265,2280,2265,515
|
|
20241021,125100,26474546370,2280,2265,2280,2265,5172
|
|
20241021,125000,26462824505,2265,2275,2275,2265,2532
|
|
20241021,124900,26457087830,2275,2280,2280,2265,8841
|
|
20241021,124800,26437011065,2275,2280,2280,2275,201
|
|
20241021,124700,26436553565,2280,2280,2280,2275,320
|
|
20241021,124600,26435824215,2280,2280,2285,2280,6758
|
|
20241021,124500,26420402535,2290,2280,2290,2280,5240
|
|
20241021,124400,26408430055,2280,2280,2285,2280,514
|
|
20241021,124300,26407257375,2275,2270,2285,2270,1763
|
|
20241021,124200,26403246440,2270,2285,2290,2270,12289
|
|
20241021,124100,26375221845,2290,2290,2290,2285,1787
|
|
20241021,124000,26371132405,2290,2290,2295,2285,4450
|
|
20241021,123900,26360945285,2290,2285,2295,2285,3596
|
|
20241021,123800,26352706745,2290,2285,2290,2285,9457
|
|
20241021,123700,26331072310,2290,2270,2290,2270,12678
|
|
20241021,123600,26302115865,2270,2270,2275,2265,9417
|
|
20241021,123500,26280744210,2275,2275,2275,2275,718
|
|
20241021,123400,26279110760,2275,2280,2280,2275,3495
|
|
20241021,123300,26271152475,2280,2280,2280,2275,127
|
|
20241021,123200,26270863350,2280,2265,2280,2265,2629
|
|
20241021,123100,26264886010,2265,2270,2275,2265,7579
|
|
20241021,123000,26247681865,2270,2260,2270,2255,6833
|
|
20241021,122900,26232220405,2260,2265,2270,2260,8284
|
|
20241021,122800,26213477610,2265,2260,2270,2255,6437
|
|
20241021,122700,26198929665,2260,2265,2265,2250,25945
|
|
20241021,122600,26140352195,2265,2270,2280,2260,14355
|
|
20241021,122500,26107777690,2270,2295,2295,2260,68689
|
|
20241021,122400,25951320900,2295,2300,2310,2295,3251
|
|
20241021,122300,25943833925,2300,2305,2310,2300,3039
|
|
20241021,122200,25936838725,2310,2315,2315,2310,799
|
|
20241021,122100,25934992670,2310,2315,2320,2310,1797
|
|
20241021,122000,25930827345,2305,2310,2315,2305,1148
|
|
20241021,121900,25928174725,2310,2300,2310,2300,2778
|
|
20241021,121800,25921779975,2300,2305,2310,2300,7434
|
|
20241021,121700,25904650960,2305,2310,2315,2305,2001
|
|
20241021,121600,25900028155,2310,2310,2315,2310,1162
|
|
20241021,121500,25897342395,2310,2320,2320,2310,841
|
|
20241021,121400,25895397090,2320,2310,2320,2310,2896
|
|
20241021,121300,25888693545,2310,2310,2325,2305,6734
|
|
20241021,121200,25873137390,2315,2320,2325,2310,14703
|
|
20241021,121100,25839054620,2320,2320,2330,2320,18083
|
|
20241021,121000,25797030855,2325,2325,2340,2315,121755
|
|
20241021,120900,25513618280,2320,2300,2325,2295,31632
|
|
20241021,120800,25440346515,2300,2295,2300,2290,9889
|
|
20241021,120700,25417639355,2295,2295,2295,2290,1408
|
|
20241021,120600,25414412675,2295,2295,2295,2290,206
|
|
20241021,120500,25413940805,2290,2290,2290,2285,5210
|
|
20241021,120400,25402014380,2290,2290,2295,2285,2396
|
|
20241021,120300,25396527525,2285,2285,2290,2280,6248
|
|
20241021,120200,25382254725,2280,2290,2290,2280,3033
|
|
20241021,120100,25375338425,2280,2285,2295,2280,9397
|
|
20241021,120000,25353867765,2285,2300,2300,2285,5809
|
|
20241021,115900,25340588860,2300,2300,2305,2295,4297
|
|
20241021,115800,25330716215,2305,2310,2310,2305,4811
|
|
20241021,115700,25319626145,2310,2305,2320,2305,4626
|
|
20241021,115600,25308939385,2310,2300,2310,2300,9494
|
|
20241021,115500,25287079890,2305,2320,2320,2300,5997
|
|
20241021,115400,25273252870,2315,2315,2325,2310,27267
|
|
20241021,115300,25210027740,2315,2295,2320,2295,28579
|
|
20241021,115200,25143997645,2295,2290,2300,2290,2812
|
|
20241021,115100,25137539720,2290,2290,2295,2290,587
|
|
20241021,115000,25136195325,2290,2290,2295,2290,3312
|
|
20241021,114900,25128603690,2295,2290,2295,2285,3715
|
|
20241021,114800,25120093740,2295,2290,2295,2280,2942
|
|
20241021,114700,25113377075,2290,2300,2300,2290,2734
|
|
20241021,114600,25107105595,2300,2290,2305,2290,1722
|
|
20241021,114500,25103150120,2295,2295,2300,2285,14930
|
|
20241021,114400,25068901150,2300,2285,2305,2280,13926
|
|
20241021,114300,25036919540,2285,2280,2290,2280,14227
|
|
20241021,114200,25004439865,2280,2275,2290,2275,1781
|
|
20241021,114100,25000375700,2275,2280,2285,2275,11427
|
|
20241021,114000,24974352545,2280,2285,2285,2280,6959
|
|
20241021,113900,24958485875,2290,2285,2290,2280,9279
|
|
20241021,113800,24937292195,2285,2290,2290,2285,6313
|
|
20241021,113700,24922862480,2290,2285,2290,2280,10748
|
|
20241021,113600,24898308365,2285,2305,2310,2285,33723
|
|
20241021,113500,24820899565,2310,2305,2310,2300,8216
|
|
20241021,113400,24801961730,2310,2305,2315,2300,19237
|
|
20241021,113300,24757612985,2305,2320,2325,2305,38982
|
|
20241021,113200,24667304415,2325,2310,2325,2310,57636
|
|
20241021,113100,24533532935,2315,2310,2315,2305,37007
|
|
20241021,113000,24447954720,2305,2305,2310,2300,17791
|
|
20241021,112900,24406902670,2300,2300,2310,2295,47243
|
|
20241021,112800,24298046065,2305,2290,2305,2290,42555
|
|
20241021,112700,24200306370,2290,2285,2290,2285,17185
|
|
20241021,112600,24160974235,2285,2290,2295,2285,44152
|
|
20241021,112500,24059981020,2295,2285,2295,2285,25514
|
|
20241021,112400,24001563335,2290,2275,2290,2275,20319
|
|
20241021,112300,23955123675,2280,2270,2285,2270,14910
|
|
20241021,112200,23921154520,2275,2265,2275,2265,5833
|
|
20241021,112100,23907911420,2270,2275,2285,2265,35750
|
|
20241021,112000,23826503835,2280,2275,2285,2275,31836
|
|
20241021,111900,23753919700,2280,2275,2280,2270,10357
|
|
20241021,111800,23730354105,2270,2270,2275,2265,18650
|
|
20241021,111700,23687948430,2270,2265,2270,2265,8582
|
|
20241021,111600,23668468990,2270,2270,2270,2260,8422
|
|
20241021,111500,23649384715,2270,2265,2270,2255,7557
|
|
20241021,111400,23632293200,2265,2265,2265,2255,3785
|
|
20241021,111300,23623732295,2265,2265,2265,2255,9177
|
|
20241021,111200,23602965995,2265,2255,2265,2250,6180
|
|
20241021,111100,23589010400,2255,2255,2255,2250,2667
|
|
20241021,111000,23583002430,2255,2255,2255,2250,4172
|
|
20241021,110900,23573609740,2255,2260,2260,2250,5424
|
|
20241021,110800,23561381340,2260,2255,2265,2250,9642
|
|
20241021,110700,23539603350,2250,2260,2260,2250,11038
|
|
20241021,110600,23514717880,2260,2265,2265,2255,13781
|
|
20241021,110500,23483573385,2265,2265,2270,2260,16972
|
|
20241021,110400,23445127275,2260,2265,2270,2260,30933
|
|
20241021,110300,23375043815,2260,2260,2270,2260,36415
|
|
20241021,110200,23292611000,2260,2255,2260,2250,8644
|
|
20241021,110100,23273113455,2250,2250,2255,2245,7978
|
|
20241021,110000,23255165855,2255,2250,2255,2245,6401
|
|
20241021,105900,23240761795,2255,2255,2255,2250,7792
|
|
20241021,105800,23223201035,2260,2240,2260,2240,34791
|
|
20241021,105700,23144906055,2240,2230,2245,2230,15682
|
|
20241021,105600,23109845555,2230,2240,2240,2230,32262
|
|
20241021,105500,23037802645,2240,2235,2245,2235,2900
|
|
20241021,105400,23031313025,2235,2240,2245,2235,8446
|
|
20241021,105300,23012403835,2240,2240,2245,2235,13765
|
|
20241021,105200,22981572155,2245,2240,2245,2240,7508
|
|
20241021,105100,22964751905,2240,2240,2245,2235,20801
|
|
20241021,105000,22918212790,2240,2250,2250,2235,42481
|
|
20241021,104900,22823050925,2245,2250,2255,2245,23065
|
|
20241021,104800,22771201480,2250,2255,2260,2250,21847
|
|
20241021,104700,22722037510,2255,2255,2260,2250,25971
|
|
20241021,104600,22663540910,2255,2265,2265,2255,6051
|
|
20241021,104500,22649872775,2265,2260,2265,2260,6686
|
|
20241021,104400,22634753710,2265,2260,2265,2255,20720
|
|
20241021,104300,22587996175,2260,2260,2265,2255,36132
|
|
20241021,104200,22506450720,2260,2255,2265,2255,30753
|
|
20241021,104100,22436982450,2260,2260,2265,2255,21112
|
|
20241021,104000,22389307350,2265,2270,2275,2260,42580
|
|
20241021,103900,22292904060,2270,2280,2285,2270,22294
|
|
20241021,103800,22242194195,2280,2285,2285,2280,5566
|
|
20241021,103700,22229494375,2290,2280,2290,2280,2787
|
|
20241021,103600,22223137865,2280,2290,2290,2280,2125
|
|
20241021,103500,22218283000,2285,2290,2295,2285,4013
|
|
20241021,103400,22209104860,2290,2295,2295,2280,2330
|
|
20241021,103300,22203783615,2295,2280,2295,2280,6409
|
|
20241021,103200,22189167560,2280,2295,2295,2280,8074
|
|
20241021,103100,22170753770,2285,2295,2295,2285,5009
|
|
20241021,103000,22159280815,2295,2280,2295,2280,11185
|
|
20241021,102900,22133697630,2275,2295,2295,2275,12156
|
|
20241021,102800,22105958800,2295,2300,2300,2280,9015
|
|
20241021,102700,22085317240,2300,2305,2305,2290,6757
|
|
20241021,102600,22069777880,2305,2285,2305,2285,14150
|
|
20241021,102500,22037264595,2285,2290,2290,2285,5389
|
|
20241021,102400,22024929045,2290,2295,2300,2290,14245
|
|
20241021,102300,21992213635,2290,2300,2305,2290,58373
|
|
20241021,102200,21857822820,2300,2290,2305,2285,48359
|
|
20241021,102100,21746753530,2285,2285,2290,2280,15467
|
|
20241021,102000,21711412835,2290,2285,2290,2285,5971
|
|
20241021,101900,21697765585,2290,2290,2290,2285,3993
|
|
20241021,101800,21688638830,2290,2285,2290,2280,6302
|
|
20241021,101700,21674242010,2290,2280,2290,2275,4229
|
|
20241021,101600,21664599025,2280,2290,2290,2280,12107
|
|
20241021,101500,21636955125,2290,2290,2290,2285,8667
|
|
20241021,101400,21617127380,2290,2295,2300,2285,39956
|
|
20241021,101300,21525537210,2295,2280,2295,2275,37776
|
|
20241021,101200,21439236220,2280,2280,2280,2275,10656
|
|
20241021,101100,21414992325,2275,2270,2280,2270,15377
|
|
20241021,101000,21380014275,2270,2295,2295,2270,68823
|
|
20241021,100900,21223062280,2295,2285,2300,2285,16965
|
|
20241021,100800,21184156145,2285,2285,2290,2275,43496
|
|
20241021,100700,21084921060,2285,2285,2290,2280,17493
|
|
20241021,100600,21044952370,2285,2290,2290,2285,23078
|
|
20241021,100500,20992160250,2295,2285,2295,2275,66664
|
|
20241021,100400,20840114205,2285,2300,2300,2280,157571
|
|
20241021,100300,20479372745,2300,2315,2320,2300,69349
|
|
20241021,100200,20319376835,2315,2320,2325,2315,11517
|
|
20241021,100100,20292652500,2325,2315,2325,2310,13964
|
|
20241021,100000,20260357800,2310,2340,2340,2310,91563
|
|
20241021,095900,20047771040,2335,2340,2340,2335,18499
|
|
20241021,095800,20004512555,2340,2345,2350,2335,27704
|
|
20241021,095700,19939559525,2345,2350,2350,2340,21819
|
|
20241021,095600,19888414730,2345,2330,2350,2330,19635
|
|
20241021,095500,19842436140,2335,2335,2340,2325,33335
|
|
20241021,095400,19764748895,2340,2335,2345,2335,44114
|
|
20241021,095300,19661542790,2340,2345,2355,2335,27679
|
|
20241021,095200,19596584275,2355,2345,2355,2330,41150
|
|
20241021,095100,19500284950,2340,2335,2350,2330,20650
|
|
20241021,095000,19451918880,2335,2330,2335,2325,10359
|
|
20241021,094900,19427800765,2335,2345,2350,2320,32823
|
|
20241021,094800,19351351740,2350,2340,2350,2330,23696
|
|
20241021,094700,19295896670,2340,2325,2345,2320,23706
|
|
20241021,094600,19240692905,2330,2370,2375,2325,77370
|
|
20241021,094500,19058676920,2370,2345,2375,2335,142378
|
|
20241021,094400,18722383395,2345,2340,2345,2330,17022
|
|
20241021,094300,18682562435,2345,2350,2350,2335,14938
|
|
20241021,094200,18647591390,2345,2330,2355,2320,45444
|
|
20241021,094100,18541051375,2330,2325,2335,2315,34290
|
|
20241021,094000,18461301380,2325,2310,2335,2305,24430
|
|
20241021,093900,18404599515,2305,2315,2320,2305,30800
|
|
20241021,093800,18333422285,2320,2320,2325,2310,65363
|
|
20241021,093700,18182093985,2325,2325,2330,2320,28076
|
|
20241021,093600,18116862300,2330,2335,2340,2320,24022
|
|
20241021,093500,18060867090,2340,2345,2355,2335,27515
|
|
20241021,093400,17996412375,2350,2340,2360,2340,55107
|
|
20241021,093300,17866823525,2340,2355,2360,2320,92897
|
|
20241021,093200,17649889730,2355,2365,2365,2350,67895
|
|
20241021,093100,17489790895,2360,2340,2365,2335,154847
|
|
20241021,093000,17125457505,2340,2315,2345,2310,74259
|
|
20241021,092900,16952245490,2315,2320,2320,2310,24080
|
|
20241021,092800,16896529710,2310,2315,2325,2310,57340
|
|
20241021,092700,16763630290,2310,2310,2315,2300,125862
|
|
20241021,092600,16473565965,2310,2325,2325,2310,47635
|
|
20241021,092500,16363359945,2320,2315,2335,2315,57867
|
|
20241021,092400,16228952750,2315,2325,2335,2310,104965
|
|
20241021,092300,15985427010,2330,2365,2365,2325,129653
|
|
20241021,092200,15681251455,2365,2340,2365,2335,92998
|
|
20241021,092100,15462368890,2340,2320,2350,2320,69146
|
|
20241021,092000,15300943010,2320,2345,2345,2315,95986
|
|
20241021,091900,15077814845,2345,2345,2365,2340,85763
|
|
20241021,091800,14876066970,2345,2355,2355,2325,73013
|
|
20241021,091700,14705225955,2350,2370,2370,2320,276086
|
|
20241021,091600,14059921625,2365,2375,2385,2350,103824
|
|
20241021,091500,13814858355,2375,2355,2390,2340,185595
|
|
20241021,091400,13374664215,2350,2395,2400,2350,203897
|
|
20241021,091300,12889836850,2390,2405,2410,2390,119643
|
|
20241021,091200,12602454460,2405,2390,2415,2390,83962
|
|
20241021,091100,12400512280,2395,2420,2420,2390,274830
|
|
20241021,091000,11739949985,2415,2405,2440,2400,246867
|
|
20241021,090900,11142569690,2405,2415,2425,2390,333627
|
|
20241021,090800,10339874880,2425,2395,2425,2385,634418
|
|
20241021,090700,8811346165,2390,2320,2410,2315,792059
|
|
20241021,090600,6925992445,2315,2350,2355,2300,297929
|
|
20241021,090500,6234696370,2350,2340,2360,2330,195065
|
|
20241021,090400,5776836385,2345,2375,2375,2330,368286
|
|
20241021,090300,4908661670,2375,2375,2375,2375,0
|
|
20241021,090200,4908661670,2375,2375,2375,2365,79400
|
|
20241021,090100,4720271760,2370,2300,2375,2285,811681
|
|
20241021,090000,2819070700,2300,2160,2360,2155,1226775
|